| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
3.50 | 6.67% | 52,400 | 0 | 0 |
52.50
57
54
|
|
2 tháng
(2026-01-12) |
0.40 | 0.72% | 169,100 | -7,300 | -0.4 |
52.50
57.50
54
|
|
3 tháng
(2025-12-15) |
3.90 | 7.49% | 237,400 | -8,600 | -0.4 |
51.60
57.50
54
|
|
6 tháng
(2025-09-15) |
3 | 5.66% | 454,900 | -8,300 | -0.4 |
50.70
60
54
|
|
12 tháng
(2025-03-18) |
4 | 7.69% | 830,900 | -152,300 | -7.9 |
48.40
60
54
|
|
24 tháng
(2024-03-25) |
7.25 | 14.87% | 1,051,816 | -230,571 | -12.1 |
44.45
66
54
|
|
36 tháng
(2023-03-29) |
4.68 | 9.13% | 1,147,215 | -242,721 | -12.8 |
39.93
66
54
|
|
60 tháng
(2021-04-08) |
14.21 | 34% | 1,339,549 | -247,925 | -13.0 |
34.30
66
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/03/2024 |
54.58
|
1 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
| 07/03/2024 |
54.58
|
10,406 | 54.49 | 54.58 | 54.39 | 100 | 9,700 | -0.5 | |
| 06/03/2024 |
54.20
|
0 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 | |
| 05/03/2024 |
54.20
|
6 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 | |
| 04/03/2024 |
54.20
|
0 | 54.20 | 54.20 | 54.20 | 121,077 | 121,077 | 0 | |
| 01/03/2024 |
54.20
|
0 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 | |
| 29/02/2024 |
54.20
|
0 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 | |
| 28/02/2024 |
54.20
|
600 | 53.53 | 54.20 | 48.37 | 100 | 0 | 0.0 | |
| 27/02/2024 |
53.63
|
2,420 | 48.75 | 53.63 | 48.75 | 0 | 0 | 0 | |
| 26/02/2024 |
48.75
|
200 | 48.75 | 48.75 | 48.75 | 100 | 0 | 0.0 | |
| 23/02/2024 |
48.75
|
4 | 48.75 | 48.75 | 48.75 | 0 | 0 | 0 | |
| 22/02/2024 |
48.75
|
0 | 48.75 | 48.75 | 48.75 | 0 | 0 | 0 | |
| 21/02/2024 |
48.75
|
0 | 48.75 | 48.75 | 48.75 | 0 | 0 | 0 | |
| 20/02/2024 |
48.75
|
1,101 | 48.75 | 49.23 | 48.75 | 0 | 0 | 0 | |
| 19/02/2024 |
47.79
|
1,302 | 47.32 | 47.79 | 47.32 | 0 | 0 | 0 | |
| 16/02/2024 |
47.32
|
225 | 47.32 | 47.32 | 47.32 | 0 | 0 | 0 | |
| 15/02/2024 |
46.93
|
0 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 | |
| 07/02/2024 |
46.93
|
5 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 | |
| 06/02/2024 |
46.93
|
26 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 | |
| 05/02/2024 |
46.93
|
1,002 | 46.84 | 46.93 | 46.84 | 0 | 0 | 0 | |
| 02/02/2024 |
46.93
|
8 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 | |
| 01/02/2024 |
46.93
|
100 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 | |
| 31/01/2024 |
46.84
|
0 | 46.84 | 46.84 | 46.84 | 0 | 0 | 0 | |
| 30/01/2024 |
46.84
|
6 | 46.84 | 46.84 | 46.84 | 0 | 0 | 0 | |
| 29/01/2024 |
46.84
|
46 | 46.84 | 46.84 | 46.84 | 0 | 0 | 0 | |
| 26/01/2024 |
46.84
|
357 | 45.60 | 46.84 | 45.60 | 0 | 100 | -0.0 | |
| 25/01/2024 |
50.57
|
202 | 51.52 | 51.52 | 50.57 | 0 | 0 | 0 | |
| 24/01/2024 |
52.96
|
12 | 52.96 | 52.96 | 52.96 | 0 | 0 | 0 | |
| 23/01/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 23/01/2024 |
52.96
|
122 | 52.96 | 52.96 | 52.96 | 0 | 0 | 0 | |
| 22/01/2024 |
51.52
|
992 | 51.70 | 51.70 | 51.52 | 0 | 300 | -0.0 | |
| 19/01/2024 |
51.70
|
1,215 | 49.62 | 51.70 | 49.62 | 0 | 0 | 0 | |
| 18/01/2024 |
49.62
|
1,200 | 49.71 | 49.71 | 49.62 | 0 | 0 | 0 | |
| 17/01/2024 |
49.71
|
286 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 16/01/2024 |
49.71
|
63 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 15/01/2024 |
49.71
|
603 | 49.71 | 49.71 | 49.62 | 0 | 0 | 0 | |
| 12/01/2024 |
47.45
|
0 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 | |
| 11/01/2024 |
47.45
|
400 | 47.18 | 47.45 | 47.09 | 0 | 0 | 0 | |
| 10/01/2024 |
46.90
|
2,701 | 47.72 | 47.81 | 46.90 | 0 | 2,000 | -0.1 | |
| 09/01/2024 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 08/01/2024 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 05/01/2024 |
46.99
|
100 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 04/01/2024 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 03/01/2024 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 02/01/2024 |
46.99
|
500 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 29/12/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 28/12/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 27/12/2023 |
46.99
|
1,200 | 44.28 | 46.99 | 45.27 | 0 | 0 | 0 | |
| 26/12/2023 |
44.28
|
0 | 44.28 | 44.28 | 44.28 | 0 | 0 | 0 | |
| 25/12/2023 |
44.28
|
100 | 42.20 | 44.28 | 44.28 | 0 | 0 | 0 | |
| 22/12/2023 |
42.20
|
200 | 41.65 | 42.20 | 42.20 | 0 | 0 | 0 | |
| 21/12/2023 |
41.65
|
100 | 46.09 | 46.09 | 41.65 | 0 | 0 | 0 | |
| 20/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 19/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 18/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 15/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 14/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 13/12/2023 |
46.09
|
200 | 46.18 | 46.18 | 46.09 | 0 | 0 | 0 | |
| 12/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 11/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 08/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 07/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 06/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 05/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 04/12/2023 |
46.18
|
100 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 01/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 30/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 29/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 28/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 27/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 24/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 23/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 22/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 21/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 20/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 17/11/2023 |
46.18
|
100 | 46.99 | 46.99 | 46.18 | 0 | 0 | 0 | |
| 16/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 15/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 14/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 13/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 10/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 09/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 08/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 07/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 06/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 03/11/2023 |
46.99
|
100 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 02/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 01/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 31/10/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 30/10/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 27/10/2023 |
46.99
|
100 | 46.18 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 26/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 25/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 24/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 23/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 20/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 19/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 18/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 17/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 16/10/2023 |
46.18
|
200 | 45.27 | 47.09 | 46.18 | 100 | 200 | -0.0 | |
| 13/10/2023 |
45.27
|
0 | 45.27 | 45.27 | 45.27 | 0 | 0 | 0 | |